Pet Care ETF (NY: PAWZ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	50.66	50.77	50.00	50.04	7,726	-0.56(-1.11%)
Aug 30, 2022	51.24	51.32	50.52	50.60	13,033	-0.20(-0.40%)
Aug 29, 2022	50.84	51.00	50.00	50.80	32,658	-0.23(-0.46%)
Aug 26, 2022	53.03	53.03	51.03	51.04	36,056	-1.97(-3.72%)
Aug 25, 2022	52.56	53.01	52.30	53.01	6,514	+0.65(+1.24%)
Aug 24, 2022	52.34	52.55	52.14	52.36	7,551	+0.06(+0.11%)
Aug 23, 2022	52.30	52.48	52.20	52.30	4,258	-0.08(-0.15%)
Aug 22, 2022	53.37	53.38	52.26	52.38	7,255	-1.61(-2.98%)
Aug 19, 2022	54.51	54.51	53.97	53.99	8,217	-1.03(-1.87%)
Aug 18, 2022	55.21	55.56	54.89	55.02	54,315	-0.50(-0.90%)
Aug 17, 2022	56.08	56.08	55.36	55.52	4,566	-0.67(-1.19%)
Aug 16, 2022	55.86	56.26	55.24	56.19	49,298	-0.15(-0.27%)
Aug 15, 2022	56.27	56.35	56.01	56.34	4,363	-0.13(-0.23%)
Aug 12, 2022	56.06	56.51	55.95	56.47	11,448	+0.41(+0.72%)
Aug 11, 2022	56.40	57.10	56.06	56.06	10,928	+0.08(+0.15%)
Aug 10, 2022	55.80	56.08	55.59	55.98	6,864	+1.47(+2.70%)
Aug 09, 2022	55.13	55.19	54.42	54.51	8,786	-1.63(-2.90%)
Aug 08, 2022	55.36	56.87	55.36	56.14	7,741	+0.82(+1.48%)
Aug 05, 2022	54.44	55.32	54.38	55.32	7,410	-0.04(-0.07%)
Aug 04, 2022	55.50	55.50	55.23	55.36	8,915	+0.02(+0.04%)
Aug 03, 2022	55.01	55.46	54.85	55.34	9,523	+0.78(+1.43%)
Aug 02, 2022	54.31	55.12	54.31	54.56	7,779	-0.35(-0.64%)
Aug 01, 2022	54.63	55.28	54.63	54.91	11,190	+0.13(+0.24%)
Jul 29, 2022	54.71	54.83	54.44	54.78	4,993	+0.02(+0.04%)
Jul 28, 2022	54.07	54.76	53.48	54.76	2,425	+0.66(+1.22%)
Jul 27, 2022	53.58	54.10	53.25	54.10	7,598	+0.77(+1.44%)
Jul 26, 2022	53.44	53.53	53.12	53.33	7,249	-0.67(-1.24%)
Jul 25, 2022	54.44	54.44	53.75	54.00	6,031	-0.43(-0.79%)
Jul 22, 2022	55.19	55.73	54.17	54.43	8,992	-0.43(-0.78%)
Jul 21, 2022	53.97	54.86	53.97	54.86	7,289	+0.60(+1.11%)
Jul 20, 2022	53.88	54.63	53.88	54.26	54,634	-0.09(-0.16%)
Jul 19, 2022	53.80	54.35	53.69	54.35	4,485	+1.26(+2.37%)
Jul 18, 2022	53.36	53.99	53.09	53.09	3,422	-0.06(-0.11%)
Jul 15, 2022	52.74	53.20	52.60	53.15	5,889	+0.68(+1.30%)
Jul 14, 2022	52.14	52.53	51.86	52.47	14,244	-0.42(-0.79%)
Jul 13, 2022	52.34	53.38	52.12	52.89	4,412	-0.38(-0.71%)
Jul 12, 2022	53.90	53.90	53.10	53.27	8,187	-0.73(-1.35%)
Jul 11, 2022	54.59	54.59	53.96	54.00	10,960	-1.13(-2.05%)
Jul 08, 2022	55.07	55.77	54.69	55.13	4,977	-0.22(-0.40%)
Jul 07, 2022	54.56	55.35	54.56	55.35	12,744	+0.75(+1.37%)
Jul 06, 2022	54.45	54.95	54.43	54.60	8,736	+0.26(+0.48%)
Jul 05, 2022	52.88	54.34	52.84	54.34	7,284	+0.61(+1.14%)
Jul 01, 2022	52.80	53.73	52.71	53.73	5,380	+0.92(+1.74%)
Jun 30, 2022	52.60	53.25	52.04	52.81	11,887	-0.59(-1.11%)
Jun 29, 2022	53.25	53.55	52.75	53.40	6,463	+0.31(+0.59%)
Jun 28, 2022	54.67	54.74	53.09	53.09	3,754	-1.44(-2.64%)
Jun 27, 2022	54.95	54.95	54.50	54.53	9,371	-0.34(-0.62%)
Jun 24, 2022	53.95	54.87	53.95	54.87	21,296	+1.67(+3.14%)
Jun 23, 2022	51.65	53.31	51.65	53.20	43,494	+1.62(+3.14%)
Jun 22, 2022	50.74	51.94	50.74	51.58	14,943	+0.35(+0.68%)
Jun 21, 2022	50.91	51.64	50.91	51.23	24,502	+0.86(+1.71%)
Jun 17, 2022	50.18	50.87	50.18	50.37	13,813	+0.39(+0.78%)
Jun 16, 2022	49.76	50.07	49.40	49.98	19,662	-0.91(-1.79%)
Jun 15, 2022	50.60	51.13	50.19	50.89	27,625	+0.93(+1.86%)
Jun 14, 2022	50.80	50.80	49.72	49.96	14,293	-0.75(-1.48%)
Jun 13, 2022	51.06	51.51	50.39	50.71	25,479	-1.99(-3.78%)
Jun 10, 2022	53.15	53.39	52.59	52.70	25,287	-1.72(-3.16%)
Jun 09, 2022	55.82	55.82	54.42	54.42	33,768	-1.46(-2.61%)
Jun 08, 2022	56.16	56.66	55.88	55.88	7,147	-0.65(-1.15%)
Jun 07, 2022	55.33	56.63	55.33	56.53	54,921	+0.47(+0.84%)
Jun 06, 2022	56.59	56.59	55.79	56.06	8,064	-0.02(-0.04%)
Jun 03, 2022	56.37	56.74	56.08	56.08	7,247	-1.09(-1.91%)
Jun 02, 2022	55.78	57.17	55.61	57.17	11,739	+1.77(+3.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.